Dosilicon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 98.510 | 102.86 | 97.700 | 102.10 | 67.937 | 34,654,205 |
| 2025-10-23 | 97.610 | 97.910 | 94.800 | 96.910 | 64.483 | 23,065,350 |
| 2025-10-22 | 97.000 | 100.48 | 95.610 | 99.100 | 65.941 | 26,254,549 |
| 2025-10-21 | 98.000 | 99.950 | 96.900 | 98.610 | 65.614 | 26,783,061 |
| 2025-10-20 | 103.20 | 103.37 | 96.000 | 97.320 | 64.756 | 31,618,133 |
| 2025-10-17 | 104.00 | 104.09 | 99.220 | 100.61 | 66.945 | 34,250,464 |
| 2025-10-16 | 106.60 | 111.68 | 105.52 | 106.79 | 71.057 | 39,017,157 |
| 2025-10-15 | 105.50 | 109.89 | 103.49 | 107.85 | 71.763 | 51,713,127 |
| 2025-10-14 | 102.00 | 108.50 | 98.820 | 100.20 | 66.672 | 46,819,973 |
| 2025-10-13 | 90.000 | 100.20 | 90.000 | 97.850 | 65.109 | 40,894,827 |
| 2025-10-10 | 104.00 | 104.00 | 93.930 | 95.500 | 63.545 | 57,590,304 |
| 2025-10-09 | 107.81 | 116.79 | 106.08 | 109.30 | 72.727 | 53,864,306 |
| 2025-09-30 | 116.00 | 116.89 | 105.80 | 106.90 | 71.131 | 41,985,404 |
| 2025-09-29 | 105.00 | 111.68 | 105.00 | 110.54 | 73.553 | 38,178,627 |
| 2025-09-26 | 106.99 | 113.00 | 104.58 | 104.88 | 69.786 | 38,995,935 |
| 2025-09-25 | 110.80 | 114.28 | 108.59 | 109.80 | 73.060 | 38,642,098 |
| 2025-09-24 | 115.00 | 119.00 | 112.50 | 114.00 | 75.855 | 39,853,623 |
| 2025-09-23 | 120.30 | 123.38 | 111.40 | 115.91 | 77.126 | 52,222,025 |
| 2025-09-22 | 112.40 | 123.20 | 110.00 | 122.84 | 81.737 | 53,664,701 |
| 2025-09-19 | 115.03 | 121.32 | 111.09 | 111.69 | 74.318 | 47,145,160 |
| 2025-09-18 | 131.00 | 133.30 | 111.80 | 116.80 | 77.718 | 66,158,436 |
| 2025-09-17 | 116.61 | 129.95 | 116.00 | 126.25 | 84.006 | 42,708,117 |
| 2025-09-16 | 120.75 | 125.90 | 115.00 | 118.33 | 78.736 | 39,922,431 |
| 2025-09-15 | 112.00 | 118.79 | 106.00 | 117.59 | 78.244 | 41,186,857 |
| 2025-09-12 | 99.300 | 113.98 | 98.520 | 110.24 | 73.353 | 49,316,337 |
| 2025-09-11 | 89.000 | 102.10 | 88.990 | 99.980 | 66.526 | 46,763,863 |
| 2025-09-10 | 91.860 | 92.500 | 87.870 | 89.430 | 59.506 | 30,457,605 |
| 2025-09-09 | 85.450 | 92.960 | 85.000 | 88.960 | 59.193 | 35,527,031 |
| 2025-09-08 | 94.000 | 94.500 | 85.430 | 87.230 | 58.042 | 53,127,222 |
| 2025-09-05 | 98.940 | 102.96 | 93.660 | 99.000 | 65.874 | 50,511,946 |
| 2025-09-04 | 119.00 | 119.38 | 97.600 | 99.040 | 65.901 | 69,506,521 |
| 2025-09-03 | 117.00 | 136.00 | 113.00 | 119.38 | 79.435 | 77,733,703 |
| 2025-09-02 | 118.00 | 118.00 | 118.00 | 118.00 | 78.516 | 0 |
| 2025-09-01 | 118.00 | 118.00 | 118.00 | 118.00 | 78.516 | 0 |
| 2025-08-29 | 118.00 | 118.00 | 118.00 | 118.00 | 78.516 | 0 |
| 2025-08-28 | 100.95 | 119.57 | 99.350 | 118.00 | 78.516 | 72,999,054 |
| 2025-08-27 | 102.50 | 104.30 | 97.280 | 101.35 | 67.438 | 56,698,919 |
| 2025-08-26 | 96.100 | 104.45 | 94.490 | 100.02 | 66.553 | 53,504,342 |
| 2025-08-25 | 100.00 | 106.56 | 96.000 | 99.000 | 65.874 | 65,134,116 |
| 2025-08-22 | 86.500 | 93.840 | 86.500 | 91.850 | 61.116 | 63,706,293 |
| 2025-08-21 | 96.070 | 101.38 | 85.100 | 86.120 | 57.304 | 77,589,623 |
| 2025-08-20 | 102.98 | 102.98 | 93.770 | 98.280 | 65.395 | 55,997,203 |
| 2025-08-19 | 100.08 | 103.98 | 97.000 | 102.11 | 67.943 | 53,535,114 |
| 2025-08-18 | 100.29 | 106.20 | 99.110 | 103.99 | 69.194 | 59,897,956 |
| 2025-08-15 | 95.150 | 109.60 | 93.590 | 97.180 | 64.663 | 76,895,113 |
| 2025-08-14 | 88.000 | 95.980 | 88.000 | 93.250 | 62.048 | 59,389,454 |
| 2025-08-13 | 87.990 | 92.660 | 84.380 | 89.170 | 59.333 | 61,473,220 |
| 2025-08-12 | 83.780 | 89.700 | 80.880 | 86.780 | 57.743 | 68,779,319 |
| 2025-08-11 | 75.000 | 88.260 | 74.000 | 84.630 | 56.312 | 72,904,053 |
| 2025-08-08 | 71.000 | 73.810 | 67.010 | 73.810 | 49.113 | 83,483,779 |
| 2025-08-07 | 64.430 | 73.200 | 63.310 | 73.200 | 48.707 | 96,546,898 |
| 2025-08-06 | 60.860 | 63.690 | 60.500 | 61.000 | 40.589 | 80,506,932 |
| 2025-08-05 | 67.100 | 67.900 | 60.560 | 60.870 | 40.502 | 108,220,645 |
| 2025-08-04 | 61.000 | 68.880 | 60.000 | 68.880 | 45.832 | 130,154,189 |
| 2025-08-01 | 67.800 | 69.890 | 57.100 | 57.400 | 38.194 | 147,553,752 |
| 2025-07-31 | 59.500 | 64.760 | 59.030 | 64.760 | 43.091 | 47,574,768 |
| 2025-07-30 | 49.030 | 55.090 | 48.000 | 53.970 | 35.911 | 116,446,597 |
| 2025-07-29 | 39.990 | 46.000 | 39.600 | 46.000 | 30.608 | 75,543,004 |
| 2025-07-28 | 39.500 | 40.600 | 37.490 | 38.330 | 25.505 | 76,358,596 |
| 2025-07-25 | 37.640 | 37.940 | 34.470 | 37.350 | 24.852 | 37,742,513 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.8940 CNY |
| 2023-05-31 | 0.1260 CNY |
| 2022-06-24 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.